iShares MSCI Europe Screened UCITS ETF EUR A (IE00BFNM3D14)
10.78
+0.11
(+1.01%)
EUR |
GER |
Oct 09, 16:00
IE00BFNM3D14 Price : 10.78 for Oct. 9, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | 10.77 | 10.82 | 10.76 | 10.78 | 283490.0 |
| Oct 08, 2026 | 10.66 | 10.74 | 10.64 | 10.67 | 583951.0 |
| Oct 07, 2026 | 10.85 | 10.86 | 10.76 | 10.78 | 288790.0 |
| Oct 06, 2026 | 10.90 | 10.95 | 10.86 | 10.88 | 1.855M |
| Oct 05, 2026 | 10.84 | 10.86 | 10.80 | 10.83 | 165001.0 |
| Oct 02, 2026 | 10.74 | 10.83 | 10.74 | 10.80 | 530207.0 |
| Oct 01, 2026 | 10.79 | 10.83 | 10.68 | 10.72 | 358640.0 |
| Sep 30, 2026 | 10.98 | 11.00 | 10.86 | 10.86 | 673005.0 |
| Sep 29, 2026 | 10.95 | 11.00 | 10.90 | 10.92 | 264570.0 |
| Sep 28, 2026 | 10.93 | 10.98 | 10.90 | 10.90 | 139664.0 |
| Sep 25, 2026 | 10.95 | 10.98 | 10.90 | 10.91 | 342761.0 |
| Sep 24, 2026 | 10.89 | 10.93 | 10.85 | 10.86 | 1.477M |
| Sep 23, 2026 | 11.03 | 11.03 | 10.92 | 10.93 | 138269.0 |
| Sep 22, 2026 | 10.99 | 11.05 | 10.95 | 10.98 | 212404.0 |
| Sep 21, 2026 | 10.94 | 11.00 | 10.93 | 10.98 | 510221.0 |
| Sep 18, 2026 | 10.96 | 10.98 | 10.85 | 10.85 | 379411.0 |
| Sep 17, 2026 | 10.94 | 10.99 | 10.92 | 10.99 | 244114.0 |
| Sep 16, 2026 | 10.88 | 10.90 | 10.85 | 10.88 | 497662.0 |
| Sep 15, 2026 | 10.81 | 10.86 | 10.74 | 10.82 | 247058.0 |
| Sep 14, 2026 | 10.89 | 10.92 | 10.83 | 10.86 | 423315.0 |
| Sep 11, 2026 | 10.89 | 10.96 | 10.88 | 10.92 | 501424.0 |
| Sep 10, 2026 | 10.94 | 10.96 | 10.84 | 10.86 | 376110.0 |
| Sep 09, 2026 | 11.04 | 11.05 | 10.90 | 10.94 | 303440.0 |
| Sep 08, 2026 | 11.07 | 11.11 | 11.02 | 11.10 | 239748.0 |
| Sep 07, 2026 | 11.10 | 11.13 | 11.08 | 11.11 | 410157.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median